益航 (2601)-富邦-中壢券商分點個股進出

台股 » 個股 » 益航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

益航

(2601)

可現股當沖

股價
8.16
漲跌
▼0.07
漲幅
-0.85%
成交量
2,641張
產業
上市貿易百貨類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

益航 (2601)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	6	8.32	8.23	-6	2,438	-0.25%
2024/05/16	13	8.22	13	8.23	8.30	0	2,429	0.00%
2024/05/15	5	8.20	21	8.19	8.16	-16	2,389	-0.67%
2024/05/14	2.1	8.26	11.5	8.26	8.21	-9.4	2,351	-0.40%
2024/05/13	26	8.40	22	8.48	8.34	4	2,273	0.18%
2024/05/10	24.5	8.18	15	8.14	8.20	9.5	2,084	0.46%
2024/05/09	1	7.88	11	7.86	7.92	-10	1,934	-0.52%
2024/05/08	5	8.01	0	0.00	7.74	5	1,860	0.27%
2024/05/07	0	0.00	0.1	7.80	7.65	-0.1	1,738	-0.01%
2024/05/06	0	0.00	0	7.71	7.71	0	1,728	0.00%
2024/05/03	0.1	7.75	3	7.81	7.74	-2.9	1,725	-0.17%
2024/05/02	0	0.00	20	7.78	7.80	-20	1,711	-1.17%
2024/04/30	10	7.74	0	0.00	7.74	10	1,719	0.58%
2024/04/29	21	7.77	0	0.00	7.77	21	1,709	1.23%
2024/04/26	11	7.77	0	0.00	7.75	11	1,678	0.66%
2024/04/23	1	7.66	0	0.00	7.65	1	1,686	0.06%
2024/04/22	0	0.00	4	7.67	7.67	-4	1,720	-0.23%
2024/04/17	0	7.47	0	0.00	7.47	0	1,664	0.00%
2024/04/16	4	7.42	0	0.00	7.38	4	1,674	0.24%
2024/04/15	0	0.00	14	7.56	7.57	-14	1,679	-0.83%
2024/04/12	1	7.60	0	0.00	7.60	1	1,692	0.06%
2024/04/11	0	0.00	2	7.70	7.64	-2	1,711	-0.12%
2024/04/08	0	7.59	1	7.59	7.57	-1	1,823	-0.05%
2024/04/03	1.7	7.63	0	0.00	7.65	1.7	1,802	0.09%
2024/04/02	0	7.86	1	7.83	7.82	-1	1,770	-0.06%
2024/04/01	1	7.80	0	0.00	7.84	1	1,778	0.06%
2024/03/29	0	0.00	1	7.90	7.84	-1	1,783	-0.06%
2024/03/26	0	0.00	16	7.84	7.86	-16	1,925	-0.83%
2024/03/25	16	7.87	0	0.00	7.87	16	1,934	0.83%
2024/03/21	4	7.86	0	0.00	7.91	4	2,027	0.20%
2024/03/20	2	7.93	0	0.00	7.89	2	2,048	0.10%
2024/03/19	0	0.00	3	7.93	7.94	-3	2,085	-0.14%
2024/03/18	2	7.83	0	0.00	7.81	2	2,103	0.10%
2024/03/13	1	8.06	0	0.00	8.08	1	2,144	0.05%
2024/03/08	1	8.05	20	8.05	8.06	-19	3,062	-0.62%
2024/03/07	35	8.12	0	0.00	8.10	35	3,506	1.00%
2024/03/06	1	8.21	0	0.00	8.21	1	3,579	0.03%
2024/03/05	0	0.00	3	8.31	8.25	-3	3,577	-0.08%
2024/03/01	3	8.30	5	8.33	8.33	-2	3,679	-0.05%
2024/02/29	1	8.33	0.1	8.40	8.36	0.9	3,693	0.02%
2024/02/26	0	0.00	3	8.40	8.37	-3	3,647	-0.08%
2024/02/23	1	8.50	0	0.00	8.41	1	3,646	0.03%
2024/02/21	3	8.61	1	8.65	8.56	2	3,625	0.06%
2024/02/19	0	0.00	2	8.45	8.44	-2	3,592	-0.06%
2024/02/15	0	0.00	23	8.23	8.28	-23	3,604	-0.64%
2024/02/02	1	8.30	0	0.00	8.31	1	3,591	0.03%
2024/01/30	0	0.00	1	8.37	8.35	-1	3,576	-0.03%
2024/01/29	0	0.00	2	8.40	8.41	-2	3,579	-0.06%
2024/01/25	0	0.00	26	8.38	8.36	-26	3,574	-0.73%
2024/01/22	5	8.41	0	0.00	8.35	5	3,566	0.14%
2024/01/18	0.3	8.25	0	0.00	8.30	0.3	3,554	0.01%
2024/01/17	1	8.25	11	8.25	8.22	-10	3,544	-0.28%
2024/01/16	21	8.34	0	0.00	8.35	21	3,512	0.60%
2024/01/15	11	8.57	11	8.52	8.52	0	3,473	0.00%
2024/01/12	6	8.57	5	8.56	8.52	1	3,474	0.03%
2024/01/10	1	8.57	0	0.00	8.55	1	3,469	0.03%
2024/01/09	2	8.81	16	8.80	8.74	-14	3,459	-0.40%
2024/01/05	1	9.00	1	9.02	9.00	0	3,401	0.00%
2024/01/04	8	9.17	10	9.07	9.04	-2	3,380	-0.06%
2024/01/03	6	8.95	0	0.00	8.94	6	3,278	0.18%
2023/12/29	2	8.85	2	8.89	8.85	0	3,253	0.00%
2023/12/28	2	8.86	0	0.00	8.85	2	3,253	0.06%
2023/12/27	0	0.00	10	8.96	8.91	-10	3,240	-0.31%
2023/12/26	2	8.94	0	0.00	8.91	2	3,238	0.06%
2023/12/25	20	8.93	4	8.88	8.81	16	3,228	0.50%
2023/12/22	4	9.11	11	9.16	9.03	-7	3,193	-0.22%
2023/12/21	3	9.14	18	9.14	9.14	-15	3,153	-0.48%
2023/12/20	6	9.01	3	9.04	9.05	3	3,081	0.10%
2023/12/19	5	9.02	5	9.01	8.99	0	3,068	0.00%
2023/12/18	5	9.06	11	9.02	9.02	-6	3,056	-0.20%
2023/12/15	15	8.92	15	8.89	8.88	0	3,013	0.00%
2023/12/14	9	8.82	9	8.80	8.79	0	3,000	0.00%
2023/12/13	11	9.00	32	9.11	8.96	-21	2,994	-0.70%
2023/12/12	5	8.98	5	9.06	8.97	0	3,103	0.00%
2023/12/11	3	8.98	0	0.00	8.96	3	3,095	0.10%
2023/12/08	11	9.04	3.5	9.01	9.01	7.5	3,060	0.25%
2023/12/07	56	8.96	17	9.00	8.95	39	3,022	1.29%
2023/12/06	0.3	9.23	71.3	9.15	9.16	-71	2,952	-2.40%
2023/12/05	203	9.50	80	9.46	9.23	123	2,839	4.33%	大買/鉅額交易
2023/12/04	73.2	9.18	96	9.36	9.55	-22.8	2,129	-1.07%
2023/12/01	2	8.71	10	8.63	8.69	-8	1,661	-0.48%
2023/11/30	2	8.46	5	8.48	8.45	-3	1,549	-0.19%
2023/11/29	3	8.53	0	0.00	8.42	3	1,540	0.19%
2023/11/28	0	0.00	7	8.57	8.52	-7	1,520	-0.46%
2023/11/27	0	0.00	3	8.37	8.29	-3	1,402	-0.21%
2023/11/24	2	8.20	0	0.00	8.21	2	1,376	0.15%
2023/11/22	2	8.23	5	8.24	8.26	-3	1,395	-0.22%
2023/11/21	0	0.00	2	8.20	8.20	-2	1,389	-0.14%
2023/11/17	0	0.00	9	8.19	8.17	-9	1,438	-0.63%
2023/11/14	1	8.04	0	0.00	8.02	1	1,619	0.06%
2023/11/13	1	8.05	0	0.00	8.05	1	1,604	0.06%
2023/11/10	1	8.07	0	0.00	8.08	1	1,607	0.06%
2023/11/09	1	8.12	0	0.00	8.10	1	1,610	0.06%
2023/11/08	1	8.14	0	0.00	8.14	1	1,642	0.06%
2023/11/03	0	0.00	6	8.16	8.16	-6	1,679	-0.36%
2023/11/02	0	0.00	20	8.12	8.11	-20	1,688	-1.18%
2023/10/31	1	8.09	0.1	8.08	8.08	0.9	1,708	0.05%
2023/10/27	1	8.14	0	0.00	8.13	1	1,718	0.06%
2023/10/26	1	8.12	0	0.00	8.12	1	1,731	0.06%
2023/10/25	0	0.00	1	8.18	8.18	-1	1,754	-0.06%
2023/10/24	0	0.00	3	8.17	8.17	-3	1,777	-0.17%
2023/10/20	0.1	8.18	0	0.00	8.18	0.1	1,809	0.01%
2023/10/19	0	0.00	13	8.24	8.23	-13	1,824	-0.71%
2023/10/17	33	8.19	0	0.00	8.18	33	1,845	1.79%
2023/10/16	5	8.27	0	0.00	8.27	5	1,847	0.27%
2023/10/12	2	8.30	0	0.00	8.30	2	1,879	0.11%
2023/10/03	1	8.37	0	0.00	8.33	1	1,933	0.05%
2023/10/02	1	8.38	0	0.00	8.38	1	1,967	0.05%
2023/09/27	0	0.00	4	8.46	8.42	-4	2,010	-0.20%
2023/09/26	1	8.43	4	8.38	8.38	-3	2,024	-0.15%
2023/09/22	1	8.50	0	0.00	8.47	1	2,088	0.05%
2023/09/21	90	8.62	0	0.00	8.56	90	2,091	4.30%
2023/09/20	5	8.68	15	8.73	8.68	-10	2,089	-0.48%
2023/09/19	14	8.67	0	0.00	8.61	14	2,087	0.67%
2023/09/18	0.1	8.80	35	8.71	8.70	-34.9	2,112	-1.65%
2023/09/15	4	8.76	7	8.67	8.79	-3	2,090	-0.14%
2023/09/14	6	8.43	7	8.41	8.40	-1	1,955	-0.05%
2023/09/13	0	8.28	0	0.00	8.26	0	1,939	0.00%
2023/09/12	4	8.19	0	0.00	8.21	4	1,950	0.21%
2023/09/11	1	8.19	4	8.20	8.18	-3	1,969	-0.15%
2023/09/07	8	8.29	5	8.28	8.28	3	1,997	0.15%
2023/09/06	1	8.42	0	0.00	8.41	1	1,987	0.05%
2023/08/30	0	0.00	10	8.45	8.46	-10	2,160	-0.46%
2023/08/29	1	8.51	5	8.46	8.42	-4	2,177	-0.18%
2023/08/25	5	8.55	1	8.54	8.54	4	2,186	0.18%
2023/08/23	0	0.00	5	8.86	8.73	-5	2,180	-0.23%
2023/08/22	0	0.00	7	8.77	8.77	-7	2,190	-0.32%
2023/08/21	7	8.71	1	8.89	8.76	6	2,200	0.27%
2023/08/18	7	8.76	8	8.81	8.77	-1	2,163	-0.05%
2023/08/15	0	0.00	10	8.27	8.24	-10	2,075	-0.48%
2023/08/14	4	8.27	30	8.25	8.19	-26	2,091	-1.24%
2023/08/11	2	8.43	0	0.00	8.42	2	2,088	0.10%
2023/08/09	5	8.60	0	0.00	8.60	5	2,102	0.24%
2023/08/08	0	0.00	2	8.67	8.66	-2	2,113	-0.09%
2023/08/07	40	8.68	5	8.74	8.74	35	2,153	1.63%
2023/07/28	0	0.00	1	8.75	8.72	-1	2,201	-0.05%
2023/07/26	0	0.00	2	8.63	8.53	-2	2,187	-0.09%
2023/07/25	6	8.50	13	8.49	8.49	-7	2,192	-0.32%
2023/07/24	10.1	8.51	0	0.00	8.50	10.1	2,192	0.46%
2023/07/20	0	0.00	29.2	8.63	8.73	-29.2	2,212	-1.32%
2023/07/19	1	8.55	0	0.00	8.53	1	2,211	0.05%
2023/07/18	2	8.59	0	0.00	8.60	2	2,248	0.09%
2023/07/17	5	8.62	0	0.00	8.66	5	2,278	0.22%
2023/07/13	16	8.63	0	0.00	8.55	16	2,574	0.62%
2023/07/12	1	8.61	14	8.61	8.63	-13	2,648	-0.49%
2023/07/11	0	0.00	10	8.75	8.73	-10	2,638	-0.38%
2023/07/10	2.1	8.76	5	8.74	8.74	-2.9	2,649	-0.11%
2023/07/07	1.1	8.80	0	0.00	8.80	1.1	2,653	0.04%
2023/07/06	3	8.90	0	0.00	8.90	3	2,623	0.11%
2023/07/05	10	9.03	3	9.04	8.96	7	2,615	0.27%
2023/07/04	2	9.08	2	9.04	9.04	0	2,621	0.00%
2023/07/03	0	0.00	1	9.03	9.04	-1	2,623	-0.04%
2023/06/28	0.2	8.97	0	0.00	8.93	0.2	2,595	0.01%
2023/06/27	2	8.95	0	0.00	8.90	2	2,612	0.08%
2023/06/26	0	0.00	2	9.02	8.99	-2	2,594	-0.08%
2023/06/19	0	0.00	10	9.12	9.16	-10	2,593	-0.39%
2023/06/16	1	9.14	8	9.13	9.11	-7	2,593	-0.27%
2023/06/15	11	9.17	0	0.00	9.09	11	2,603	0.42%
2023/06/14	0	0.00	27	9.15	9.15	-27	2,595	-1.04%
2023/06/13	2	9.05	3	9.04	9.04	-1	2,597	-0.04%
2023/06/12	0	0.00	4	9.08	9.06	-4	2,628	-0.15%
2023/06/09	3	9.19	0	0.00	9.16	3	2,667	0.11%
2023/06/08	1	9.24	9	9.20	9.18	-8	2,710	-0.30%
2023/06/07	1	9.11	12	9.14	9.11	-11	2,785	-0.39%
2023/06/06	7	9.21	5	9.14	9.13	2	2,851	0.07%
2023/06/05	2	9.10	0	0.00	9.06	2	2,889	0.07%
2023/06/02	5	8.99	0	0.00	8.96	5	2,941	0.17%
2023/06/01	4	8.98	0	0.00	8.95	4	3,076	0.13%
2023/05/30	0	0.00	4	8.97	9.00	-4	3,666	-0.11%
2023/05/29	4	9.03	3.1	9.05	9.02	0.9	4,331	0.02%
2023/05/26	3	9.01	0	0.00	8.98	3	4,849	0.06%
2023/05/25	2	9.16	5	9.13	9.15	-3	5,014	-0.06%
2023/05/24	5	9.15	0	0.00	9.19	5	5,012	0.10%
2023/05/23	5	9.14	4	9.15	9.13	1	5,022	0.02%
2023/05/22	0	0.00	1	9.11	9.12	-1	5,036	-0.02%
2023/05/19	5	9.08	0	0.00	9.04	5	5,021	0.10%
2023/05/16	1	8.98	11	9.01	8.99	-10	4,970	-0.20%
2023/05/15	0	0.00	1	8.85	8.84	-1	4,958	-0.02%
2023/05/12	5	8.77	10	8.83	8.88	-5	4,968	-0.10%
2023/05/11	2	8.88	0	0.00	8.84	2	4,960	0.04%
2023/05/10	0	0.00	1	9.06	9.05	-1	4,931	-0.02%
2023/05/09	3	8.93	7	8.94	8.91	-4	4,916	-0.08%
2023/05/08	3	9.04	5	9.10	9.02	-2	4,892	-0.04%
2023/05/05	1	9.08	6	9.08	9.08	-5	4,897	-0.10%
2023/05/04	0	0.00	11	9.07	9.07	-11	4,909	-0.22%
2023/05/03	0	0.00	2	9.09	9.09	-2	4,898	-0.04%
2023/04/27	0	0.00	5	9.19	9.14	-5	4,891	-0.10%
2023/04/26	5	9.06	0	0.00	9.09	5	4,881	0.10%
2023/04/25	0	0.00	1	9.25	9.05	-1	4,864	-0.02%
2023/04/24	0	0.00	1	9.22	9.21	-1	4,830	-0.02%
2023/04/21	2	9.12	3	9.17	9.13	-1	4,822	-0.02%
2023/04/20	61	9.36	0	0.00	9.32	61	4,773	1.28%
2023/04/19	14	9.53	30	9.47	9.42	-16	4,725	-0.34%
2023/04/18	35	9.71	3	9.74	9.69	32	4,613	0.69%
2023/04/17	2.1	9.44	0	0.00	9.43	2.1	4,412	0.05%
2023/04/14	10	9.15	11	9.15	9.16	-1	4,318	-0.02%
2023/04/13	0	9.11	20	9.11	9.11	-20	4,311	-0.46%
2023/04/12	0	9.15	0	0.00	9.11	0	4,296	0.00%
2023/04/10	0	0.00	4	9.08	9.06	-4	4,306	-0.09%
2023/04/06	12	9.06	0	0.00	9.06	12	4,296	0.28%
2023/03/31	1	9.17	1	9.17	9.14	0	4,289	0.00%
2023/03/29	0	0.00	1	9.00	9.00	-1	4,379	-0.02%
2023/03/28	9	9.04	10	9.06	9.01	-1	4,409	-0.02%
2023/03/27	0	0.00	2	9.15	9.10	-2	4,415	-0.05%
2023/03/24	12	9.11	0	0.00	9.09	12	4,477	0.27%
2023/03/23	6	9.08	1	9.14	9.10	5	4,473	0.11%
2023/03/22	0.2	9.31	0	0.00	9.26	0.2	4,438	0.00%
2023/03/20	1	9.21	0	0.00	9.19	1	4,420	0.02%
2023/03/17	0	0.00	11	9.27	9.26	-11	4,415	-0.25%
2023/03/16	0	9.21	16	9.21	9.10	-16	4,411	-0.36%
2023/03/15	9	9.37	3	9.34	9.34	6	4,390	0.14%
2023/03/14	10	9.38	0	0.00	9.43	10	4,384	0.23%
2023/03/13	24	9.67	0	0.00	9.55	24	4,334	0.55%
2023/03/10	2	10.02	8	9.98	9.90	-6	4,266	-0.14%
2023/03/09	15	10.22	12	10.32	10.05	3	4,210	0.07%
2023/03/08	0.2	10.20	1	10.10	10.15	-0.8	4,160	-0.02%
2023/03/07	2	10.30	1	10.45	10.30	1	4,100	0.02%
2023/03/06	6	10.26	1	10.20	10.35	5	4,026	0.12%
2023/03/03	3	10.43	3	10.37	10.30	0	3,898	0.00%
2023/03/02	90	10.58	92	10.40	10.60	-2	3,710	-0.05%
2023/03/01	108.1	10.39	230	10.43	10.45	-121.9	3,310	-3.68%	大買/大賣/鉅額交易
2023/02/24	61	9.55	60	9.61	10.00	1	2,637	0.04%
2023/02/23	134	9.12	7	9.10	9.10	127	2,122	5.98%	大買/鉅額交易
2023/02/22	0.3	8.64	0	0.00	8.60	0.3	1,918	0.02%
2023/02/21	1	8.60	0	0.00	8.65	1	1,904	0.05%
2023/02/20	0	0.00	7	8.55	8.52	-7	1,896	-0.37%
2023/02/15	2	8.41	11	8.39	8.36	-9	1,904	-0.47%
2023/02/14	2	8.41	1	8.42	8.41	1	1,902	0.05%
2023/02/13	2	8.35	0	0.00	8.36	2	1,910	0.10%
2023/02/10	3	8.48	0	0.00	8.49	3	1,934	0.16%
2023/02/09	0	0.00	2	8.58	8.56	-2	1,950	-0.10%
2023/02/08	0	0.00	2	8.58	8.58	-2	1,954	-0.10%
2023/02/06	0	0.00	9	8.63	8.60	-9	1,951	-0.46%
2023/02/02	0	0.00	3	8.70	8.71	-3	1,931	-0.16%
2023/02/01	2	8.68	0	0.00	8.64	2	1,921	0.10%
2023/01/31	0	0.00	3	8.60	8.65	-3	1,922	-0.16%
2023/01/17	2	8.49	0	0.00	8.48	2	1,910	0.10%
2023/01/16	1	8.51	0	0.00	8.51	1	1,916	0.05%
2023/01/12	0.2	8.65	8	8.57	8.56	-7.8	1,924	-0.41%
2023/01/10	2	8.72	0	0.00	8.63	2	1,936	0.10%
2023/01/09	0	0.00	2	8.70	8.66	-2	1,959	-0.10%
2023/01/05	0	0.00	2	8.64	8.62	-2	2,025	-0.10%
2023/01/04	2	8.62	0	0.00	8.56	2	2,031	0.10%
2023/01/03	3.1	8.59	5	8.64	8.65	-1.9	2,033	-0.09%
2022/12/30	4	8.77	2	8.85	8.74	2	2,033	0.10%
2022/12/29	1.1	8.68	0	0.00	8.70	1.1	2,034	0.05%
2022/12/28	0	0.00	2	8.82	8.80	-2	2,040	-0.10%
2022/12/26	0	0.00	0	8.84	8.82	0	2,067	0.00%
2022/12/23	2	8.90	2	8.99	8.94	0	2,098	0.00%
2022/12/22	4.2	9.14	3	9.25	9.08	1.2	2,100	0.06%
2022/12/21	3	8.92	2	8.97	8.91	1	2,068	0.05%
2022/12/20	3	8.82	2	9.02	8.80	1	2,071	0.05%
2022/12/19	6	8.93	0	0.00	8.80	6	2,106	0.28%
2022/12/16	6	9.06	3	9.09	9.06	3	2,090	0.14%
2022/12/15	0	0.00	2	9.01	8.98	-2	2,030	-0.10%
2022/12/14	2	8.93	0	0.00	8.94	2	2,057	0.10%
2022/12/13	3	8.92	4	8.97	9.00	-1	2,063	-0.05%
2022/12/12	2	8.86	0	0.00	8.89	2	2,080	0.10%
2022/12/09	0	0.00	2	8.94	9.00	-2	2,086	-0.10%
2022/12/08	2.4	8.76	0	0.00	8.76	2.4	2,104	0.11%
2022/12/06	3	8.92	0	0.00	8.91	3	2,076	0.14%
2022/12/05	0	0.00	3	8.84	8.82	-3	2,057	-0.15%
2022/12/01	0	0.00	1	9.00	9.00	-1	2,045	-0.05%
2022/11/30	2	8.64	41.4	8.65	8.66	-39.4	1,991	-1.98%
2022/11/29	0	0.00	3	8.49	8.53	-3	1,982	-0.15%
2022/11/25	2.1	8.44	1	8.48	8.37	1.1	2,013	0.05%
2022/11/24	0	0.00	16	8.35	8.37	-16	2,027	-0.79%
2022/11/23	0	0.00	21	8.32	8.27	-21	2,026	-1.04%
2022/11/22	2	8.13	0	0.00	8.16	2	2,081	0.10%
2022/11/21	4	8.16	0	0.00	8.13	4	2,266	0.18%
2022/11/18	2	8.30	0	0.00	8.26	2	2,293	0.09%
2022/11/16	1	8.27	1	8.38	8.21	0	2,348	0.00%
2022/11/15	3	8.38	3	8.43	8.40	0	2,349	0.00%
2022/11/14	0	0.00	8	8.44	8.44	-8	2,357	-0.34%
2022/11/11	1	8.35	0	0.00	8.35	1	2,351	0.04%
2022/11/09	0	0.00	30	8.42	8.36	-30	2,354	-1.27%
2022/11/08	32	8.35	3	8.38	8.38	29	2,362	1.23%
2022/11/07	0	8.30	1	8.25	8.25	-1	2,335	-0.04%
2022/11/04	2	8.08	2	8.08	8.10	0	2,318	0.00%
2022/11/03	1	8.02	0	0.00	8.05	1	2,320	0.04%
2022/11/02	1.1	8.13	1	8.13	8.06	0.1	2,327	0.00%
2022/11/01	0	0.00	10	8.08	8.02	-10	2,331	-0.43%
2022/10/28	1	8.01	4	8.00	8.00	-3	2,384	-0.13%
2022/10/27	9	8.10	0	0.00	8.12	9	2,420	0.37%
2022/10/24	0	0.00	4	8.16	8.11	-4	2,541	-0.16%
2022/10/18	0	0.00	1	8.23	8.16	-1	2,563	-0.04%
2022/10/17	1	7.95	0	0.00	8.09	1	2,596	0.04%
2022/10/13	1	8.16	6	7.95	7.92	-5	2,695	-0.19%
2022/10/12	1	8.19	8.9	8.21	8.21	-7.9	2,706	-0.29%
2022/10/11	3	8.41	0	0.00	8.33	3	2,805	0.11%
2022/10/05	4	8.68	0	0.00	8.65	4	2,847	0.14%
2022/10/03	100	8.39	109	8.43	8.42	-9	2,868	-0.31%	大賣/
2022/09/30	1	8.02	8	8.03	8.24	-7	2,876	-0.24%
2022/09/29	0	0.00	0	8.15	8.16	0	2,865	0.00%
2022/09/28	38.6	8.41	0.8	8.08	8.08	37.8	2,889	1.31%
2022/09/26	9	8.79	2	8.83	8.69	7	2,938	0.24%
2022/09/23	0	0.00	5	9.09	9.05	-5	2,984	-0.17%
2022/09/21	0	0.00	2	9.26	9.13	-2	3,019	-0.07%
2022/09/20	0.1	9.13	0	0.00	9.09	0.1	3,024	0.00%
2022/09/19	5	9.34	3	9.11	9.11	2	3,199	0.06%
2022/09/16	2	9.35	3	9.33	9.34	-1	3,222	-0.03%
2022/09/15	2	9.48	0	0.00	9.44	2	3,282	0.06%
2022/09/14	0	0.00	1	9.18	9.23	-1	3,299	-0.03%
2022/09/08	0.1	9.06	0	0.00	9.11	0.1	3,515	0.00%
2022/09/06	0	0.00	5.4	9.33	9.15	-5.4	3,633	-0.15%
2022/09/02	5	9.43	0	0.00	9.33	5	3,684	0.14%
2022/09/01	9	9.54	8	9.55	9.53	1	3,650	0.03%
2022/08/31	8	9.55	5	9.67	9.64	3	3,662	0.08%
2022/08/30	5	9.70	0	0.00	9.70	5	3,643	0.14%
2022/08/29	7	9.70	4	9.67	9.67	3	3,649	0.08%
2022/08/26	205	9.94	221.1	10.14	10.10	-16.1	3,617	-0.45%	大買/大賣/
2022/08/24	5	9.63	2	9.66	9.50	3	3,463	0.09%
2022/08/22	1	9.38	1	9.40	9.40	0	3,444	0.00%
2022/08/19	1	9.52	5	9.52	9.53	-4	3,450	-0.12%
2022/08/18	0.1	9.50	1	9.49	9.49	-0.9	3,485	-0.03%
2022/08/17	0	0.00	3	9.43	9.40	-3	3,509	-0.09%
2022/08/16	1	9.38	0	0.00	9.37	1	3,546	0.03%
2022/08/12	0	0.00	1	9.50	9.54	-1	3,691	-0.03%
2022/08/11	0	0.00	8	9.48	9.43	-8	3,710	-0.22%
2022/08/10	0	0.00	1	9.40	9.39	-1	3,720	-0.03%
2022/08/09	0	0.00	2	9.32	9.33	-2	3,729	-0.05%
2022/08/05	0	0.00	1	9.30	9.25	-1	3,760	-0.03%
2022/08/04	6	9.10	0	0.00	9.06	6	3,834	0.16%
2022/08/03	10	9.33	1.2	9.23	9.20	8.8	3,868	0.23%
2022/08/01	3	9.76	5	9.72	9.73	-2	3,906	-0.05%
2022/07/29	4	9.55	10	9.65	9.69	-6	3,915	-0.15%
2022/07/28	0.1	9.45	3	9.46	9.41	-2.9	3,898	-0.07%
2022/07/27	2	9.50	1	9.44	9.52	1	4,044	0.02%
2022/07/26	0	0.00	3	9.46	9.44	-3	4,074	-0.07%
2022/07/25	4	9.46	4	9.55	9.47	0	4,239	0.00%
2022/07/22	5	9.62	3	9.73	9.57	2	4,246	0.05%
2022/07/21	3	9.78	4	9.78	9.74	-1	4,295	-0.02%
2022/07/20	12	9.88	22	9.84	9.73	-10	4,225	-0.24%
2022/07/19	26.1	9.86	0	0.00	9.84	26.1	4,258	0.61%
2022/07/18	102	9.61	205	9.76	9.85	-103	4,257	-2.42%	大買/大賣/鉅額交易
2022/07/15	1	9.35	5	9.31	9.39	-4	4,238	-0.09%
2022/07/14	117	9.41	2	9.45	9.46	115	4,568	2.52%	大買/鉅額交易
2022/07/13	20	9.27	5	9.31	9.29	15	4,650	0.32%
2022/07/12	20	9.06	10	9.03	9.06	10	4,681	0.21%
2022/07/11	5	9.53	12	9.47	9.50	-7	4,690	-0.15%
2022/07/07	0	0.00	1	9.33	9.34	-1	4,708	-0.02%
2022/07/06	0	0.00	1	9.33	9.25	-1	4,749	-0.02%
2022/07/04	1	8.91	12	9.05	8.92	-11	4,719	-0.23%
2022/07/01	10	9.15	0	0.00	9.05	10	4,704	0.21%
2022/06/30	1	9.73	1	9.57	9.52	0	4,635	0.00%
2022/06/29	4	9.82	7	9.78	9.73	-3	4,651	-0.06%
2022/06/28	6	9.93	10	9.93	9.94	-4	4,636	-0.09%
2022/06/27	5	10.08	9	9.96	10.10	-4	4,611	-0.09%
2022/06/24	0	0.00	3.5	9.41	9.42	-3.5	4,468	-0.08%
2022/06/22	11	9.43	5	9.50	9.41	6	4,471	0.13%
2022/06/21	11	9.35	17	9.56	9.60	-6	4,459	-0.13%
2022/06/20	4.1	9.41	5	9.46	9.15	-0.9	4,431	-0.02%
2022/06/17	1	9.60	1	9.65	9.64	0	4,334	0.00%
2022/06/16	15.3	9.94	0	0.00	9.82	15.3	4,295	0.36%
2022/06/15	5	10.09	1	10.00	10.05	4	4,230	0.09%
2022/06/14	3	9.97	6	9.99	10.15	-3	4,267	-0.07%
2022/06/13	8	10.13	0	0.00	10.10	8	4,294	0.19%
2022/06/10	0	0.00	7	10.45	10.45	-7	4,334	-0.16%
2022/06/08	0.1	10.80	2	10.85	10.75	-1.9	4,417	-0.04%
2022/06/07	1	10.75	0	0.00	10.75	1	4,781	0.02%
2022/06/06	3	10.80	50	10.80	10.75	-47	4,861	-0.97%
2022/06/02	1	10.90	0	0.00	10.85	1	4,928	0.02%
2022/06/01	8	11.01	7	11.09	10.95	1	5,009	0.02%
2022/05/30	1	10.85	3	10.87	10.90	-2	5,137	-0.04%
2022/05/27	0	0.00	12	10.75	10.80	-12	5,150	-0.23%
2022/05/26	2	10.78	5	10.80	10.65	-3	5,180	-0.06%
2022/05/25	0	0.00	51	10.65	10.65	-51	5,286	-0.96%
2022/05/24	20	10.75	0	0.00	10.60	20	5,385	0.37%
2022/05/23	30	10.85	18	10.82	10.75	12	5,522	0.22%
2022/05/20	25	10.43	14.2	10.49	10.35	10.9	5,475	0.20%
2022/05/19	11	10.24	3	10.20	10.15	8	5,663	0.14%
2022/05/17	1	10.25	4	10.25	10.30	-3	5,887	-0.05%
2022/05/16	1	10.15	12	10.11	10.20	-11	5,903	-0.19%
2022/05/12	67	10.42	61	10.27	10.00	6	5,894	0.10%
2022/05/11	15.1	10.46	1	10.40	10.40	14.1	5,835	0.24%
2022/05/10	12	10.87	6	10.82	10.75	6	5,828	0.10%
2022/05/09	3	10.75	0	0.00	10.80	3	5,845	0.05%
2022/05/06	2	11.15	10	11.20	11.20	-8	5,924	-0.14%
2022/05/05	0	0.00	2	11.30	11.30	-2	5,983	-0.03%
2022/05/04	8	11.29	29	11.13	11.35	-21	5,971	-0.35%
2022/04/29	14	11.03	2.8	11.12	11.05	11.2	5,929	0.19%
2022/04/27	7	10.46	20	10.50	10.50	-13	5,817	-0.22%
2022/04/26	11.1	10.90	0	0.00	10.85	11.1	5,767	0.19%
2022/04/25	10	11.27	0	0.00	11.05	10	5,747	0.17%
2022/04/22	0	11.50	2	11.50	11.60	-2	5,716	-0.03%
2022/04/21	0.5	11.55	1	11.65	11.50	-0.5	5,752	-0.01%
2022/04/20	78	11.60	31	11.68	11.55	47	5,716	0.82%
2022/04/19	6	11.31	3	11.22	11.30	3	5,475	0.05%
2022/04/18	1.1	10.85	0	0.00	10.80	1.1	5,459	0.02%
2022/04/15	2	11.05	0	0.00	11.15	2	5,469	0.04%
2022/04/14	0	0.00	1	11.10	11.05	-1	5,494	-0.02%
2022/04/13	1	11.00	10	11.00	11.05	-9	5,548	-0.16%
2022/04/12	3	10.72	59	10.72	10.75	-56	5,577	-1.00%
2022/04/11	1	11.00	4	11.06	11.00	-3	5,562	-0.05%
2022/04/08	1	11.20	3	11.27	11.25	-2	5,569	-0.04%
2022/04/07	6	11.10	1	11.10	11.10	5	5,594	0.09%
2022/04/06	2	11.35	0	0.00	11.35	2	5,589	0.04%
2022/04/01	0	0.00	1	11.55	11.55	-1	5,616	-0.02%
2022/03/31	0	0.00	1	11.55	11.55	-1	5,607	-0.02%
2022/03/30	0	0.00	6	11.69	11.70	-6	5,640	-0.11%
2022/03/29	4	11.71	0	0.00	11.60	4	5,645	0.07%
2022/03/25	10	11.73	3	11.65	11.70	7	5,677	0.12%
2022/03/24	0	0.00	8	11.85	11.90	-8	5,661	-0.14%
2022/03/23	4.1	12.05	2	12.00	12.00	2.1	5,736	0.04%
2022/03/22	0	0.00	3	12.10	12.05	-3	5,748	-0.05%
2022/03/21	0	0.00	0.3	12.15	12.20	-0.3	5,786	0.00%
2022/03/18	1	12.10	0	0.00	12.15	1	5,877	0.02%
2022/03/17	0	0.00	1	12.25	12.35	-1	5,911	-0.02%
2022/03/16	1	12.10	2	11.95	12.05	-1	5,904	-0.02%
2022/03/15	3	12.30	4	12.30	12.05	-1	5,907	-0.02%
2022/03/14	15	12.66	0	0.00	12.55	15	6,153	0.24%
2022/03/11	30	12.65	2	12.75	12.65	28	6,243	0.45%
2022/03/10	100	12.81	47	12.74	12.65	53	6,365	0.83%
2022/03/09	1	12.00	6	12.18	12.35	-5	6,176	-0.08%
2022/03/08	4	11.70	6	11.70	11.70	-2	6,362	-0.03%
2022/03/07	5	12.05	7	12.05	12.00	-2	6,347	-0.03%
2022/03/04	1	12.50	22	12.52	12.50	-21	6,475	-0.32%
2022/03/03	2	12.45	22	12.46	12.60	-20	6,494	-0.31%
2022/03/02	2	12.50	2	12.55	12.50	0	6,599	0.00%
2022/03/01	0	0.00	1.5	12.58	12.50	-1.5	6,669	-0.02%
2022/02/25	4	12.63	1	12.70	12.50	3	6,738	0.04%
2022/02/24	20.1	12.64	2	12.43	12.25	18.1	6,638	0.27%
2022/02/23	32	12.81	31	12.44	12.70	1	6,621	0.02%
2022/02/22	4	12.19	5	12.35	12.20	-1	6,550	-0.02%
2022/02/21	4	12.75	55	12.63	12.60	-51	6,559	-0.78%
2022/02/18	44	12.69	4	12.75	12.85	40	6,463	0.62%
2022/02/17	1	12.30	1	12.35	12.30	0	6,438	0.00%
2022/02/16	0.2	12.25	1	12.40	12.20	-0.8	6,497	-0.01%
2022/02/15	11	12.40	12	12.23	12.20	-1	6,561	-0.02%
2022/02/14	3	12.23	1	12.15	12.10	2	6,699	0.03%
2022/02/11	1	12.40	0	0.00	12.30	1	6,775	0.01%
2022/02/10	0	0.00	12	12.40	12.45	-12	6,926	-0.17%
2022/02/09	1	12.45	1	12.50	12.35	0	7,067	0.00%
2022/02/08	0	0.00	7	12.22	12.45	-7	7,074	-0.10%
2022/02/07	20	12.09	17	12.05	12.05	3	7,097	0.04%
2022/01/26	0	0.00	9	11.31	11.40	-9	7,355	-0.12%
2022/01/25	1	11.10	1	11.40	11.10	0	7,447	0.00%
2022/01/24	1.1	11.15	14	11.22	11.40	-12.9	7,499	-0.17%
2022/01/21	11.1	11.50	5	11.54	11.45	6.1	7,531	0.08%
2022/01/20	17	11.74	0	0.00	11.75	17	7,542	0.23%
2022/01/19	4	11.73	1	11.75	11.70	3	7,560	0.04%
2022/01/18	2	11.90	19	11.98	12.00	-17	7,607	-0.22%
2022/01/17	6	11.70	0	0.00	11.95	6	7,722	0.08%
2022/01/14	1	11.85	5	11.78	11.85	-4	7,830	-0.05%
2022/01/13	5	12.00	0	0.00	11.95	5	7,821	0.06%
2022/01/12	8.2	11.98	10	12.08	12.00	-1.8	7,860	-0.02%
2022/01/11	20	12.30	6	12.21	12.20	14	7,889	0.18%
2022/01/10	17	12.40	14	12.42	12.40	3	7,999	0.04%
2022/01/07	9	12.51	10	12.55	12.50	-1	8,056	-0.01%
2022/01/06	2	12.70	0	0.00	12.70	2	8,130	0.02%
2022/01/03	1	12.95	0	0.00	12.95	1	8,407	0.01%
2021/12/29	0	0.00	1	13.15	13.20	-1	8,917	-0.01%
2021/12/28	3	13.12	3	13.08	13.00	0	9,068	0.00%
2021/12/27	11	13.00	5	12.95	13.10	6	9,319	0.06%
2021/12/24	4	12.98	5	13.00	12.95	-1	9,660	-0.01%
2021/12/22	1	13.10	8	13.20	13.10	-7	10,129	-0.07%
2021/12/21	2	13.00	1	12.90	13.10	1	10,191	0.01%
2021/12/20	0	0.00	2.2	12.97	12.90	-2.2	10,220	-0.02%
2021/12/17	3	13.07	26	13.29	12.90	-23	10,295	-0.22%
2021/12/16	1	13.05	0	0.00	13.05	1	10,298	0.01%
2021/12/15	6	13.08	3.1	13.13	13.15	2.9	10,418	0.03%
2021/12/14	2	12.95	21.2	13.09	12.95	-19.2	10,695	-0.18%
2021/12/13	0	0.00	4	13.43	13.35	-4	10,673	-0.04%
2021/12/10	1	13.35	1	13.30	13.30	0	10,731	0.00%
2021/12/09	2	13.45	2.5	13.62	13.40	-0.5	10,845	0.00%
2021/12/08	27	13.79	5	13.80	13.50	22	10,945	0.20%
2021/12/07	8	13.49	9	13.59	13.65	-1	10,757	-0.01%
2021/12/06	8	13.56	15	13.60	13.50	-7	10,699	-0.07%
2021/12/03	15	13.39	2	13.75	13.25	13	10,673	0.12%
2021/12/02	54	13.47	39	13.49	13.40	15	10,857	0.14%
2021/12/01	21	13.22	12	13.28	13.25	9	10,812	0.08%
2021/11/30	15	13.11	25	13.10	13.20	-10	10,996	-0.09%
2021/11/29	10.1	12.61	4	12.68	12.60	6.1	11,113	0.05%
2021/11/26	8	12.76	15	13.12	12.70	-7	11,206	-0.06%
2021/11/25	2	13.28	27	13.45	13.35	-25	11,201	-0.22%
2021/11/24	26	13.15	14	13.20	13.25	12	11,314	0.11%
2021/11/23	14	12.90	7	12.98	12.90	7	11,383	0.06%
2021/11/22	2	13.00	6	12.94	13.00	-4	11,620	-0.03%
2021/11/19	6	12.84	1	12.75	12.75	5	12,032	0.04%
2021/11/18	0	0.00	12	12.97	13.00	-12	13,815	-0.09%
2021/11/17	3	12.90	13	12.90	12.95	-10	14,124	-0.07%
2021/11/16	5	13.24	7	13.27	13.15	-2	14,280	-0.01%
2021/11/15	5	12.82	3	12.95	12.80	2	14,518	0.01%
2021/11/12	1	13.05	6	13.06	13.05	-5	15,088	-0.03%
2021/11/11	3	13.05	8	13.20	13.00	-5	15,223	-0.03%
2021/11/10	7	13.29	10	13.35	13.20	-3	15,410	-0.02%
2021/11/09	2	13.28	11	13.34	13.35	-9	15,565	-0.06%
2021/11/08	13	13.30	40	13.29	13.40	-27	15,700	-0.17%
2021/11/05	2	12.95	1	13.00	12.95	1	15,915	0.01%
2021/11/04	8	13.02	1	13.15	13.00	7	16,065	0.04%
2021/11/03	25	13.46	12	13.65	13.15	13	16,210	0.08%
2021/11/02	7	13.11	6	13.12	13.10	1	16,647	0.01%
2021/11/01	5	12.93	12	12.98	12.85	-7	16,764	-0.04%
2021/10/29	8.2	12.71	2	12.78	12.80	6.2	16,858	0.04%
2021/10/28	10	12.80	0	0.00	12.70	10	17,191	0.06%
2021/10/27	11	12.74	24	12.66	12.65	-13	17,845	-0.07%
2021/10/26	3	12.77	53	12.89	12.75	-50	18,532	-0.27%
2021/10/25	11	12.87	8	12.90	12.85	3	19,444	0.02%
2021/10/22	23.1	12.83	0	0.00	12.55	23.1	19,950	0.12%
2021/10/21	3	13.10	3	13.25	13.05	0	20,482	0.00%
2021/10/20	3.1	12.98	5	13.30	13.00	-1.9	20,838	-0.01%
2021/10/19	11	13.19	16	13.16	13.10	-5	21,573	-0.02%
2021/10/18	7	12.88	32	12.78	13.00	-25	22,332	-0.11%
2021/10/15	13	13.24	29.2	13.28	13.20	-16.2	23,054	-0.07%
2021/10/14	17.3	13.28	4	13.29	13.25	13.3	23,435	0.06%
2021/10/13	12	13.09	15	13.29	13.00	-3	24,119	-0.01%
2021/10/12	11.1	13.37	4	13.56	13.25	7.1	26,667	0.03%
2021/10/08	5	14.06	10	14.35	13.85	-5	27,153	-0.02%
2021/10/07	122	14.30	121	14.36	14.15	1	28,644	0.00%	大買/大賣/
2021/10/06	4	13.60	10	14.05	13.50	-6	29,490	-0.02%
2021/10/05	16.2	13.62	3	13.82	13.85	13.2	29,918	0.04%
2021/10/04	12	13.66	54	13.57	13.45	-42	30,005	-0.14%
2021/10/01	12.2	14.54	7	14.98	14.30	5.2	30,106	0.02%
2021/09/30	14	15.50	27.1	15.25	15.40	-13.1	30,219	-0.04%
2021/09/29	17	15.01	7	15.01	14.70	10	30,369	0.03%
2021/09/28	5	14.99	6	14.99	15.00	-1	30,952	0.00%
2021/09/27	16	15.40	5	15.27	15.40	11	31,477	0.03%
2021/09/24	6	15.19	9	15.10	15.20	-3	32,230	-0.01%
2021/09/23	5	14.81	46	14.88	14.80	-41	33,338	-0.12%
2021/09/22	7	14.69	16	14.70	14.65	-9	34,894	-0.03%
2021/09/17	2	15.25	26	15.58	15.25	-24	40,700	-0.06%
2021/09/16	4	15.48	0	0.00	15.50	4	41,501	0.01%
2021/09/15	13	15.38	10	15.55	15.55	3	44,110	0.01%
2021/09/14	21	15.71	11	15.61	15.30	10	49,979	0.02%
2021/09/13	26	15.76	15	15.73	15.65	11	51,266	0.02%
2021/09/10	9	15.59	3.1	15.56	15.45	5.9	52,046	0.01%
2021/09/09	16	15.32	0	0.00	15.30	16	54,348	0.03%
2021/09/08	2.1	15.37	1	15.25	15.35	1.1	54,887	0.00%
2021/09/07	48	15.76	58	15.45	15.35	-10	55,873	-0.02%
2021/09/06	9	15.14	4	15.30	15.05	5	56,536	0.01%
2021/09/03	17	15.72	19	15.99	15.65	-2	56,744	0.00%
2021/09/02	14	16.05	25	16.05	16.05	-11	56,684	-0.02%
2021/09/01	16.1	15.89	13	15.82	15.70	3.1	56,619	0.01%
2021/08/31	13	16.46	41	16.30	16.20	-28	56,883	-0.05%
2021/08/30	15	16.87	12	16.72	16.55	3	57,116	0.01%
2021/08/27	28	16.67	4	16.66	16.50	24	57,223	0.04%
2021/08/26	31	16.97	30	17.04	16.85	1	57,614	0.00%
2021/08/25	38	17.09	44	17.04	17.10	-6	58,776	-0.01%
2021/08/24	243	17.83	101	17.54	17.40	142	58,748	0.24%	大買/大賣/鉅額交易
2021/08/23	10	16.90	45	17.22	17.35	-35	57,294	-0.06%
2021/08/20	22	15.73	9	15.79	15.80	13	57,264	0.02%
2021/08/19	16.2	15.94	57	16.06	15.50	-40.8	57,352	-0.07%
2021/08/18	96	15.73	65	15.62	16.20	31	57,251	0.05%
2021/08/17	12	15.69	14	15.69	15.20	-2	57,107	0.00%
2021/08/16	5.1	15.63	20	15.72	15.45	-15	57,776	-0.03%
2021/08/13	23	16.51	24	16.54	16.00	-1	58,031	0.00%
2021/08/12	24	16.43	27	16.22	16.60	-3	58,216	-0.01%
2021/08/11	44.1	15.95	34	16.04	16.00	10.1	58,707	0.02%
2021/08/10	23.3	16.81	29	16.78	16.55	-5.8	59,187	-0.01%
2021/08/09	38	16.87	22	16.86	16.80	16	59,337	0.03%
2021/08/06	99	17.00	39	16.90	16.50	60	59,634	0.10%
2021/08/05	11	16.49	57	16.52	16.40	-46	59,526	-0.08%
2021/08/04	28	16.88	16	16.98	16.90	12	60,091	0.02%
2021/08/03	41	17.23	59	17.23	17.05	-18	60,323	-0.03%
2021/08/02	48.1	16.67	85	16.84	16.90	-36.9	60,335	-0.06%
2021/07/30	68	17.35	47.1	17.35	16.95	21	59,903	0.03%
2021/07/29	108.1	18.04	98	18.08	18.10	10.1	59,318	0.02%	大買/
2021/07/28	38	17.52	35	17.37	17.40	3	58,554	0.01%
2021/07/27	35.1	18.01	93	17.82	17.70	-57.9	58,307	-0.10%
2021/07/26	42	18.70	15	18.84	18.50	27	58,102	0.05%
2021/07/23	63	19.41	65	19.32	19.00	-2	57,962	0.00%
2021/07/22	66.1	18.83	66.1	18.73	18.95	0	57,504	0.00%
2021/07/21	140.1	19.24	124.1	18.61	18.55	16	57,610	0.03%	大買/大賣/
2021/07/20	34	19.27	44	19.37	19.30	-10	58,373	-0.02%
2021/07/19	122	20.40	108.1	20.22	20.10	13.9	59,732	0.02%	大買/大賣/
2021/07/16	408.1	21.24	181	21.21	20.70	227.1	63,331	0.36%	大買/大賣/鉅額交易
2021/07/15	36	19.56	47.9	19.91	20.25	-11.9	63,874	-0.02%
2021/07/14	157	18.96	197	18.80	18.45	-40	65,624	-0.06%	大買/大賣/
2021/07/13	166.2	20.47	242	20.01	19.80	-75.8	66,099	-0.11%	大買/大賣/
2021/07/12	59.6	22.15	134.9	22.05	21.95	-75.3	65,306	-0.12%	大賣/
2021/07/09	39	22.79	37	23.20	22.70	2	64,979	0.00%
2021/07/08	45	22.95	38	23.21	23.20	7	65,493	0.01%
2021/07/07	64.4	23.41	67.5	23.99	22.95	-3.1	65,576	0.00%
2021/07/06	44.1	23.75	65	23.58	23.65	-20.9	65,427	-0.03%
2021/07/05	139	22.67	94.1	22.71	22.90	44.9	65,058	0.07%	大買/
2021/07/02	77.6	24.54	73.3	24.70	24.20	4.3	64,398	0.01%
2021/07/01	108	25.86	132.1	25.51	25.20	-24.1	63,883	-0.04%	大買/大賣/
2021/06/30	176.9	25.30	157	24.96	25.95	19.9	63,153	0.03%	大買/大賣/
2021/06/29	329.3	25.88	182.1	25.66	25.65	147.2	61,996	0.24%	大買/大賣/鉅額交易
2021/06/28	705.2	24.36	460	24.80	25.20	245.2	60,439	0.41%	大買/大賣/鉅額交易
2021/06/25	93	22.94	96.7	22.95	22.95	-3.7	54,533	-0.01%
2021/06/24	230	19.52	444.6	20.49	20.90	-214.6	53,511	-0.40%	大買/大賣/鉅額交易
2021/06/23	736.1	18.81	692.5	18.86	19.00	43.6	50,871	0.09%	大買/大賣/
2021/06/22	132	19.10	44.9	19.10	19.10	87.1	44,974	0.19%	大買/
2021/06/21	52	16.55	111	17.31	17.40	-59	43,667	-0.14%	大賣/
2021/06/18	92	15.27	305	15.65	15.85	-213	43,227	-0.49%	大賣/鉅額交易
2021/06/17	249	14.18	192	14.28	14.45	57	41,889	0.14%	大買/大賣/
2021/06/16	329.1	14.62	283	14.71	14.15	46.1	42,135	0.11%	大買/大賣/
2021/06/15	286	14.33	262	14.39	14.70	24	41,097	0.06%	大買/大賣/
2021/06/11	23	13.95	25	14.00	13.70	-2	40,117	0.00%
2021/06/09	73	13.80	308	13.95	13.65	-235	39,775	-0.59%	大賣/鉅額交易
2021/06/08	20	14.02	378	13.91	13.85	-358	39,544	-0.91%	大賣/鉅額交易
2021/06/07	10	13.40	27	13.52	13.55	-17	39,108	-0.04%
2021/06/04	32.2	13.96	42.2	13.94	13.80	-10	38,810	-0.03%
2021/06/03	16	14.53	78	14.46	14.40	-62	38,627	-0.16%
2021/06/02	226	14.55	76	14.62	14.40	150	38,086	0.39%	大買/鉅額交易
2021/06/01	22	12.74	161	12.89	13.80	-139	36,664	-0.38%	大賣/鉅額交易
2021/05/31	210	12.75	92	13.07	12.55	118	36,215	0.33%	大買/鉅額交易
2021/05/28	17	12.78	78	12.82	12.90	-61	35,842	-0.17%
2021/05/27	76	12.73	128	12.89	12.55	-52	35,565	-0.15%	大賣/
2021/05/26	101	12.53	24	12.61	12.50	77	35,253	0.22%	大買/
2021/05/25	51.2	12.10	44	12.36	12.15	7.2	34,982	0.02%
2021/05/24	194	12.58	65	12.65	12.35	129	34,524	0.37%	大買/鉅額交易
2021/05/21	36	12.19	83	12.23	12.10	-47	33,676	-0.14%
2021/05/20	30	11.88	67	11.77	11.55	-37	33,181	-0.11%
2021/05/19	347	11.70	46	11.86	12.10	301	32,788	0.92%	大買/鉅額交易
2021/05/18	73	11.52	118	11.57	11.70	-45	32,150	-0.14%	大賣/
2021/05/17	101	11.31	56.2	11.15	10.95	44.8	31,309	0.14%	大買/
2021/05/14	30	11.97	65	12.32	12.15	-35	30,958	-0.11%
2021/05/13	97	12.56	122	12.28	12.30	-25	30,399	-0.08%	大賣/
2021/05/12	157.5	14.73	177.5	14.52	13.45	-20	29,784	-0.07%	大買/大賣/
2021/05/11	128	15.74	62	15.99	14.90	66	29,056	0.23%	大買/
2021/05/10	92	16.17	27	15.91	16.15	65	28,689	0.23%
2021/05/07	46	14.85	31.1	14.98	15.20	14.9	28,275	0.05%
2021/05/06	48	15.08	20	15.10	14.60	28	28,035	0.10%
2021/05/05	49	14.60	37	14.44	14.75	12	27,920	0.04%
2021/05/04	206.2	14.70	46	14.86	14.15	160.2	27,726	0.58%	大買/鉅額交易
2021/05/03	113	16.03	61	16.05	15.70	52	27,398	0.19%	大買/
2021/04/29	22	15.18	37	15.34	15.70	-15	27,035	-0.06%
2021/04/28	45.2	15.67	78.2	15.94	15.50	-33	26,862	-0.12%
2021/04/27	315.5	16.15	112.8	16.04	15.85	202.7	26,636	0.76%	大買/大賣/鉅額交易
2021/04/26	114	16.07	229	16.15	16.55	-115	25,821	-0.45%	大買/大賣/鉅額交易
2021/04/23	205	15.55	97	15.29	15.05	108	24,295	0.44%	大買/鉅額交易
2021/04/22	647.8	16.47	451.6	16.40	15.80	196.1	22,746	0.86%	大買/大賣/鉅額交易
2021/04/21	559.7	15.15	545.7	15.25	15.40	14	18,494	0.08%	大買/大賣/
2021/04/20	476	13.91	250.6	13.91	14.00	225.4	15,376	1.47%	大買/大賣/鉅額交易
2021/04/19	98	12.62	142.5	12.66	12.75	-44.5	13,289	-0.33%	大賣/
2021/04/16	124	11.68	114	11.57	11.60	10	11,336	0.09%	大買/大賣/
2021/04/15	14	11.44	8	11.42	11.45	6	10,933	0.05%
2021/04/14	130	11.54	82	11.43	11.50	48	11,016	0.44%	大買/
2021/04/13	31	11.32	208	11.49	11.15	-177	10,547	-1.68%	大賣/鉅額交易
2021/04/12	22	10.89	23	10.83	11.00	-1	10,347	-0.01%
2021/04/09	7	10.41	0	0.00	10.40	7	10,662	0.07%
2021/04/08	6	10.51	3	10.55	10.50	3	11,002	0.03%
2021/04/07	12	10.60	10	10.50	10.55	2	11,328	0.02%
2021/04/06	8	10.63	1	10.75	10.60	7	13,165	0.05%
2021/04/01	2	10.80	1	10.80	10.75	1	14,194	0.01%
2021/03/31	5	10.90	10	10.90	10.80	-5	14,555	-0.03%
2021/03/29	3	10.93	0	0.00	10.80	3	15,237	0.02%
2021/03/26	0	0.00	15.9	10.82	10.80	-15.9	16,132	-0.10%
2021/03/25	2	10.85	55	10.75	10.75	-53	17,343	-0.31%
2021/03/24	3	10.90	0	0.00	10.90	3	18,012	0.02%
2021/03/23	22	11.34	26.1	11.15	11.15	-4.1	18,042	-0.02%
2021/03/22	199	11.68	75	11.79	11.80	124	17,952	0.69%	大買/鉅額交易
2021/03/19	136	11.00	68	10.99	11.30	68	16,982	0.40%	大買/
2021/03/18	1	10.70	1	10.50	10.50	0	16,196	0.00%
2021/03/16	9	10.53	10	10.55	10.50	-1	16,234	-0.01%
2021/03/15	12	10.60	0	0.00	10.65	12	16,217	0.07%
2021/03/11	0	0.00	10	10.35	10.25	-10	16,478	-0.06%
2021/03/10	10	10.45	0	0.00	10.40	10	16,567	0.06%
2021/03/09	2	10.20	13	10.24	10.40	-11	16,532	-0.07%
2021/03/08	0	0.00	16	10.12	10.05	-16	16,427	-0.10%
2021/03/04	0	10.05	0	0.00	10.10	0	16,458	0.00%
2021/03/03	1	10.10	0	0.00	10.10	1	16,417	0.01%
2021/03/02	1	10.15	19	10.30	10.00	-18	16,376	-0.11%
2021/02/26	0	0.00	3	10.10	10.10	-3	16,331	-0.02%
2021/02/25	2	10.05	4	10.06	10.05	-2	16,280	-0.01%
2021/02/24	1	9.96	0	0.00	9.97	1	16,212	0.01%
2021/02/22	10.9	10.00	9	10.00	10.05	1.9	16,120	0.01%
2021/02/19	2	9.75	25	9.80	9.85	-23	16,060	-0.14%
2021/02/18	12	9.83	9	9.88	9.89	3	16,411	0.02%
2021/02/17	2	9.32	1	9.45	9.51	1	16,251	0.01%
2021/02/05	2	9.27	2	9.32	9.26	0	16,203	0.00%
2021/02/03	2	9.35	9.6	9.33	9.29	-7.6	16,221	-0.05%
2021/02/02	0	0.00	2	9.28	9.28	-2	16,231	-0.01%
2021/02/01	0	0.00	1	8.95	9.04	-1	16,145	-0.01%
2021/01/29	6	9.17	5	9.03	9.01	1	16,103	0.01%
2021/01/28	0.7	9.17	3	9.18	9.18	-2.3	16,053	-0.01%
2021/01/27	3	9.20	1	9.18	9.20	2	16,022	0.01%
2021/01/26	6	9.31	10	9.24	9.24	-4	16,012	-0.02%
2021/01/22	5	9.25	12	9.29	9.34	-7	16,281	-0.04%
2021/01/21	2	9.40	0	0.00	9.31	2	16,305	0.01%
2021/01/20	10	9.48	201	9.50	9.32	-191	16,250	-1.18%	大賣/鉅額交易
2021/01/19	25	10.23	27	9.85	9.82	-2	16,153	-0.01%
2021/01/18	11	9.82	28	9.83	9.91	-17	16,093	-0.11%
2021/01/15	125	10.03	32.2	9.93	9.90	92.8	16,007	0.58%	大買/
2021/01/14	2	10.25	3	10.43	10.25	-1	15,764	-0.01%
2021/01/13	27	10.29	22	10.16	10.15	5	16,101	0.03%
2021/01/12	16.3	10.18	138	10.09	10.10	-121.7	15,973	-0.76%	大賣/鉅額交易
2021/01/11	14	10.74	1	10.70	10.70	13	15,700	0.08%
2021/01/08	3	10.57	4	10.58	10.55	-1	15,532	-0.01%
2021/01/07	20	10.41	9	10.43	10.50	11	15,420	0.07%
2021/01/06	42	10.87	23	10.90	10.60	19	15,174	0.13%
2021/01/05	118	11.22	143.6	11.21	11.20	-25.6	14,888	-0.17%	大買/大賣/
2021/01/04	19	11.79	33	11.84	11.60	-14	14,609	-0.10%
2020/12/31	28	11.56	23	11.62	11.50	5	13,953	0.04%
2020/12/30	42.6	11.62	17	11.48	11.50	25.6	13,502	0.19%
2020/12/29	180.2	12.10	171	11.89	12.00	9.2	13,102	0.07%	大買/大賣/
2020/12/28	348	11.56	140.6	11.59	11.80	207.4	11,196	1.85%	大買/大賣/鉅額交易
2020/12/25	52	10.89	12	10.98	10.75	40	10,028	0.40%
2020/12/24	102.2	10.61	52	10.62	10.75	50.2	9,579	0.52%	大買/
2020/12/23	57.5	10.53	111	10.42	10.55	-53.5	9,127	-0.59%	大賣/
2020/12/22	77	11.38	159	11.41	10.80	-82	8,730	-0.94%	大賣/
2020/12/21	250	11.78	142.5	11.88	11.90	107.6	7,740	1.39%	大買/大賣/鉅額交易
2020/12/18	182	10.94	84	11.09	11.00	98	6,473	1.51%	大買/
2020/12/17	47	10.42	5	10.38	10.35	42	5,707	0.74%
2020/12/16	14	10.54	14.1	10.34	10.75	-0.1	5,518	0.00%
2020/12/15	42	10.26	2	10.23	10.15	40	5,154	0.78%
2020/12/14	0	0.00	8	10.12	10.10	-8	5,026	-0.16%
2020/12/11	12	9.96	3	9.98	9.94	9	4,949	0.18%
2020/12/10	18	10.07	10	10.03	9.99	8	4,869	0.16%
2020/12/09	12.2	10.09	7.8	10.06	10.10	4.4	4,793	0.09%
2020/12/08	99	10.21	30.1	10.18	10.00	68.9	4,708	1.46%
2020/12/07	39	10.04	11.7	9.96	9.91	27.3	4,447	0.61%
2020/12/04	2	9.75	4.5	9.76	9.79	-2.5	4,255	-0.06%
2020/12/03	28	9.63	3	9.62	9.47	25	4,165	0.60%
2020/12/02	5	9.46	9	9.46	9.45	-4	4,242	-0.09%
2020/12/01	2	9.34	2	9.33	9.35	0	4,209	0.00%
2020/11/30	12	9.45	3.2	9.47	9.38	8.8	4,182	0.21%
2020/11/27	0	0.00	10	9.46	9.47	-10	4,120	-0.24%
2020/11/26	4	9.47	1	9.47	9.44	3	4,177	0.07%
2020/11/25	0	0.00	7	9.38	9.39	-7	4,209	-0.17%
2020/11/24	0	0.00	5	9.26	9.24	-5	4,164	-0.12%
2020/11/23	5	9.26	0	0.00	9.24	5	4,165	0.12%
2020/11/20	2	9.17	5	9.25	9.24	-3	4,197	-0.07%
2020/11/19	3	9.27	1	9.30	9.25	2	4,211	0.05%
2020/11/17	3	9.27	8	9.26	9.19	-5	4,169	-0.12%
2020/11/16	2	9.09	0	0.00	9.09	2	3,826	0.05%
2020/11/13	0	0.00	2	9.13	9.11	-2	3,860	-0.05%
2020/11/11	5	9.31	9	9.28	9.31	-4	3,924	-0.10%
2020/11/10	3	9.11	14	9.10	9.10	-11	3,956	-0.28%
2020/11/09	0	8.90	6	8.92	8.91	-6	3,910	-0.15%
2020/11/06	5	8.86	1	8.86	8.86	4	3,899	0.10%
2020/11/03	6	8.97	5	9.03	8.96	1	3,963	0.03%
2020/11/02	0	0.00	6	9.00	8.98	-6	3,934	-0.15%
2020/10/30	3	8.88	11	8.99	8.78	-8	3,874	-0.21%
2020/10/29	25	9.91	0	0.00	9.88	25	3,540	0.71%
2020/10/28	4	10.00	0	0.00	9.99	4	3,410	0.12%
2020/10/27	5	10.10	5	10.05	10.05	0	3,335	0.00%
2020/10/26	5	10.08	2	10.05	10.05	3	3,284	0.09%
2020/10/23	17	9.97	0	0.00	9.96	17	3,168	0.54%
2020/10/22	7	9.99	0	0.00	9.99	7	3,097	0.23%
2020/10/21	40	10.13	41	10.20	10.10	-1	3,034	-0.03%
2020/10/16	1	9.93	0	0.00	9.85	1	2,486	0.04%
2020/10/15	0	0.00	30	9.98	9.89	-30	2,461	-1.22%
2020/10/12	6	9.95	0	0.00	9.93	6	2,334	0.26%
2020/10/05	0	0.00	1	10.05	10.05	-1	2,388	-0.04%
2020/09/28	0	9.76	0	0.00	9.76	0	2,454	0.00%
2020/09/25	1	9.60	0	0.00	9.54	1	2,481	0.04%
2020/09/24	2	9.62	0	0.00	9.60	2	2,495	0.08%
2020/09/22	5	9.86	0	0.00	9.88	5	2,521	0.20%
2020/09/18	2	9.99	10	10.15	9.99	-8	2,519	-0.32%
2020/09/16	1	9.95	0	0.00	9.95	1	2,467	0.04%
2020/09/15	0	0.00	10	10.10	9.97	-10	2,476	-0.40%
2020/09/14	1	10.00	0	0.00	10.05	1	2,605	0.04%
2020/09/11	31	10.10	2	10.20	10.00	29	2,607	1.11%
2020/09/09	2	10.15	1	10.05	10.20	1	2,633	0.04%
2020/09/08	0	0.00	10	10.30	10.15	-10	2,619	-0.38%
2020/09/07	1	10.30	2	10.28	10.20	-1	2,584	-0.04%
2020/09/03	0	0.00	1	10.10	10.05	-1	2,466	-0.04%
2020/09/02	0	0.00	10	10.05	10.00	-10	2,480	-0.40%
2020/09/01	10	10.10	0	0.00	10.10	10	2,508	0.40%
2020/08/31	1	10.15	1	10.10	10.05	0	2,500	0.00%
2020/08/28	0	0.00	10	10.00	9.99	-10	2,463	-0.41%
2020/08/27	1	10.00	1	10.00	10.00	0	2,488	0.00%
2020/08/26	8	10.05	21	10.10	10.10	-13	2,483	-0.52%
2020/08/24	1	9.80	0	0.00	9.81	1	2,410	0.04%
2020/08/20	2	9.61	7	9.77	9.60	-5	2,513	-0.20%
2020/08/19	1	9.93	0	0.00	9.91	1	2,473	0.04%
2020/08/18	3	9.95	0	0.00	9.96	3	2,432	0.12%
2020/08/14	3	10.15	15	10.11	10.10	-12	2,378	-0.50%
2020/08/13	8	10.01	2	10.00	9.83	6	2,293	0.26%
2020/08/11	7	10.05	0	0.00	9.95	7	2,292	0.31%
2020/08/10	2	9.88	3	9.93	9.94	-1	2,233	-0.04%
2020/08/03	1	9.42	0	0.00	9.45	1	2,320	0.04%
2020/07/27	2	9.56	0	0.00	9.49	2	2,841	0.07%
2020/07/23	30	9.82	0	0.00	9.83	30	3,338	0.90%
2020/07/20	0	0.00	10	9.68	9.73	-10	3,522	-0.28%
2020/07/15	1	9.92	0	0.00	9.84	1	3,541	0.03%
2020/07/14	10	9.92	0	0.00	9.90	10	3,563	0.28%
2020/07/13	1	9.85	2	9.86	9.85	-1	3,495	-0.03%
2020/07/10	11	9.82	0	0.00	9.80	11	3,522	0.31%
2020/07/08	5	10.06	2	10.00	10.00	3	3,489	0.09%
2020/07/07	0	0.00	50	10.10	10.05	-50	3,480	-1.44%
2020/07/06	6	10.15	1	10.10	10.20	5	3,479	0.14%
2020/06/30	0	0.00	1	10.00	10.00	-1	3,507	-0.03%
2020/06/17	0	0.00	1	10.10	10.10	-1	3,440	-0.03%
2020/06/12	7	9.59	0	0.00	9.57	7	3,494	0.20%
2020/06/09	0	0.00	13	9.98	9.98	-13	3,559	-0.37%
2020/06/03	0	0.00	3	9.65	9.73	-3	3,553	-0.08%
2020/06/02	4	9.56	0	0.00	9.57	4	3,530	0.11%
2020/06/01	6	9.57	0	0.00	9.57	6	3,524	0.17%
2020/05/28	1	9.65	1	9.72	9.60	0	3,516	0.00%
2020/05/27	51	9.77	0	0.00	9.80	51	3,524	1.45%
2020/05/22	0	0.00	2	9.40	9.39	-2	3,471	-0.06%
2020/05/21	3	9.49	0	0.00	9.44	3	3,476	0.09%
2020/05/20	0	0.00	65	9.41	9.40	-65	3,457	-1.88%
2020/05/15	1	9.85	0	0.00	9.71	1	3,414	0.03%
2020/05/14	66	9.89	0	0.00	9.70	66	3,387	1.95%
2020/05/11	0	0.00	60	10.10	10.05	-60	3,389	-1.77%
2020/05/06	61	10.00	5	9.99	10.05	56	3,463	1.62%
2020/04/30	5	10.35	17	10.26	10.30	-12	3,282	-0.37%
2020/04/29	5	10.50	5	10.50	10.30	0	3,246	0.00%
2020/04/24	4	9.46	2	9.27	9.31	2	2,878	0.07%
2020/04/17	0	0.00	5	9.40	9.33	-5	3,068	-0.16%
2020/04/15	0	0.00	3	9.65	9.67	-3	3,126	-0.10%
2020/04/14	0	0.00	2	9.43	9.47	-2	3,108	-0.06%
2020/04/09	0	0.00	2	9.04	9.13	-2	3,140	-0.06%
2020/04/08	0	0.00	4	9.05	9.02	-4	3,180	-0.13%
2020/04/06	4	8.86	0	0.00	8.79	4	3,137	0.13%
2020/03/25	0	0.00	2	8.06	8.12	-2	3,186	-0.06%
2020/03/20	0	0.00	11	7.25	7.53	-11	3,206	-0.34%
2020/03/19	9	6.84	0	0.00	6.86	9	3,184	0.28%
2020/03/16	0	0.00	5	7.80	7.94	-5	3,077	-0.16%
2020/03/11	2	9.00	0	0.00	9.01	2	3,009	0.07%
2020/02/27	1	9.30	0	0.00	9.20	1	2,921	0.03%
2020/02/20	1	9.65	0	0.00	9.67	1	2,949	0.03%
2020/02/13	0	9.57	0	0.00	9.66	0	3,027	0.00%
2020/02/12	0	9.70	0	0.00	9.74	0	3,038	0.00%
2020/02/07	1	9.33	10	9.35	9.48	-9	2,911	-0.31%
2020/02/03	0	9.08	0	0.00	9.07	0	2,763	0.00%
2020/01/31	2	9.69	5	9.75	9.64	-3	2,664	-0.11%
2020/01/30	15	10.07	0	0.00	10.05	15	2,615	0.57%
2020/01/16	6	11.28	6	11.36	11.30	0	2,513	0.00%
2020/01/15	5	11.05	0	0.00	11.05	5	2,239	0.22%
2020/01/10	5	11.20	0	0.00	11.20	5	2,265	0.22%
2019/12/30	2	11.25	0	0.00	11.25	2	2,104	0.10%
2019/12/27	3	11.30	15	11.35	11.25	-12	2,156	-0.56%
2019/12/23	5	11.05	0	0.00	11.00	5	2,059	0.24%
2019/12/20	10	11.15	0	0.00	11.20	10	2,070	0.48%
2019/12/18	0	0.00	20	11.20	11.20	-20	2,112	-0.95%
2019/12/16	0	0.00	0	10.95	11.00	0	2,126	0.00%
2019/12/13	20	11.04	0	0.00	11.00	20	2,139	0.93%
2019/12/11	0	0.00	10	11.25	11.10	-10	2,227	-0.45%
2019/12/10	11	11.13	0	0.00	11.15	11	2,240	0.49%
2019/11/27	0	0.00	4	11.15	11.15	-4	2,759	-0.14%
2019/11/26	0	0.00	1	11.10	11.10	-1	2,770	-0.04%
2019/11/25	0	0.00	11	11.00	11.10	-11	2,786	-0.39%
2019/11/21	2	10.65	6	10.85	10.95	-4	2,829	-0.14%
2019/11/20	3	10.72	0	0.00	10.65	3	2,935	0.10%
2019/11/19	0	0.00	2	10.80	10.80	-2	2,912	-0.07%
2019/11/18	4	10.85	0	0.00	10.85	4	2,904	0.14%
2019/11/15	9	11.04	5	11.05	10.90	4	2,904	0.14%
2019/11/14	1	11.30	1	11.20	11.15	0	2,885	0.00%
2019/11/12	7	11.24	0	0.00	11.20	7	2,931	0.24%
2019/11/11	0	0.00	1	11.35	11.25	-1	2,976	-0.03%
2019/11/08	1	11.50	0	0.00	11.45	1	2,961	0.03%
2019/11/05	1	11.50	7	11.55	11.50	-6	2,967	-0.20%
2019/11/04	0	0.00	4	11.56	11.50	-4	2,985	-0.13%
2019/10/31	2	11.53	0	0.00	11.45	2	3,037	0.07%
2019/10/29	13	11.65	51	11.55	11.50	-38	3,030	-1.25%
2019/10/25	50	11.90	0	0.00	11.85	50	3,033	1.65%
2019/10/24	0	0.00	2	11.90	11.95	-2	3,053	-0.07%
2019/10/22	2	12.00	0	0.00	11.95	2	3,088	0.06%
2019/10/21	0	0.00	1	12.00	11.95	-1	3,091	-0.03%
2019/10/18	2	11.90	0	0.00	11.90	2	3,256	0.06%
2019/10/16	1	12.00	0	0.00	11.85	1	3,441	0.03%
2019/10/04	6	11.85	0	0.00	11.85	6	3,545	0.17%
2019/10/01	0	0.00	11	12.15	12.10	-11	3,770	-0.29%
2019/09/25	14	12.40	0	0.00	12.40	14	3,765	0.37%
2019/09/24	5	12.55	7	12.45	12.50	-2	3,790	-0.05%
2019/09/23	0	0.00	4	12.40	12.40	-4	3,788	-0.11%
2019/09/20	0	0.00	9.1	12.45	12.40	-9.1	3,801	-0.24%
2019/09/19	9	12.44	0	0.00	12.50	9	3,758	0.24%
2019/09/16	0	0.00	100	12.45	12.35	-100	3,795	-2.63%
2019/09/12	7	12.49	1	12.60	12.45	6	3,735	0.16%
2019/09/10	3	12.55	0	0.00	12.40	3	3,707	0.08%
2019/09/09	0	0.00	1	12.40	12.45	-1	3,652	-0.03%
2019/09/06	2	12.50	1	12.50	12.35	1	3,608	0.03%
2019/09/05	1	12.70	0	0.00	12.65	1	3,542	0.03%
2019/09/04	9	12.75	1	12.80	12.70	8	3,461	0.23%
2019/09/03	3	12.25	0	0.00	12.30	3	3,260	0.09%
2019/08/27	0	0.00	50	12.10	12.10	-50	3,492	-1.43%
2019/08/26	0	0.00	1	12.15	12.05	-1	3,468	-0.03%
2019/08/23	2	12.40	2	12.45	12.35	0	3,511	0.00%
2019/08/22	0	0.00	1	12.25	12.15	-1	3,371	-0.03%
2019/08/21	0	0.00	7	12.30	12.15	-7	3,365	-0.21%
2019/08/20	2	12.20	0	0.00	12.20	2	3,379	0.06%
2019/08/19	3	12.33	12	12.31	12.30	-9	3,354	-0.27%
2019/08/16	1	12.10	7	12.16	12.10	-6	3,322	-0.18%
2019/08/14	0	0.00	2	12.30	12.15	-2	3,311	-0.06%
2019/08/07	0	0.00	6	12.10	12.15	-6	3,329	-0.18%
2019/08/06	10	11.70	0	0.00	12.00	10	3,366	0.30%
2019/08/05	0	0.00	4	12.15	12.10	-4	3,385	-0.12%
2019/07/24	3	12.70	0	0.00	12.65	3	3,442	0.09%
2019/07/23	8	12.75	0	0.00	12.70	8	3,475	0.23%
2019/07/22	0.7	12.90	13	13.00	12.95	-12.3	3,444	-0.36%
2019/07/19	1	13.00	42	12.82	13.00	-41	3,315	-1.24%
2019/07/18	10	12.55	2	12.60	12.50	8	3,416	0.23%
2019/07/17	0	0.00	1	12.40	12.45	-1	3,686	-0.03%
2019/07/12	5	12.40	24	12.35	12.35	-19	3,863	-0.49%
2019/07/11	0	0.00	3	12.65	12.55	-3	3,987	-0.08%
2019/07/10	1	12.65	0	0.00	12.70	1	3,975	0.03%
2019/07/09	26	12.70	5	12.65	12.65	21	3,971	0.53%
2019/07/08	5	12.67	3	12.80	12.65	2	3,984	0.05%
2019/07/05	19	12.67	51	12.65	12.65	-32	3,988	-0.80%
2019/07/04	0	0.00	2	12.20	12.25	-2	3,879	-0.05%
2019/07/03	2	12.20	0	0.00	12.10	2	3,999	0.05%
2019/06/28	9	12.04	0	0.00	12.00	9	4,048	0.22%
2019/06/26	1	12.10	0	0.00	12.15	1	4,010	0.02%
2019/06/24	1	12.25	0	0.00	12.20	1	4,077	0.02%
2019/06/19	0	0.00	1	12.25	12.20	-1	4,362	-0.02%
2019/06/17	1	12.05	0	0.00	12.05	1	4,429	0.02%
2019/06/14	0	0.00	6	12.10	12.05	-6	4,450	-0.13%
2019/06/13	2	12.10	0	0.00	12.10	2	4,474	0.04%
2019/06/12	100	12.25	0	0.00	12.20	100	4,496	2.22%
2019/06/11	1	12.45	2	12.25	12.30	-1	4,515	-0.02%
2019/06/10	3.1	12.20	5	12.20	12.20	-1.9	4,609	-0.04%
2019/06/06	5	12.25	0	0.00	12.20	5	4,762	0.10%
2019/05/28	10	11.50	0	0.00	11.40	10	5,456	0.18%
2019/05/24	2	11.40	0	0.00	11.30	2	5,655	0.04%
2019/05/22	0	0.00	4	11.50	11.55	-4	5,832	-0.07%
2019/05/17	0	0.00	18	11.29	11.35	-18	6,327	-0.28%
2019/05/15	0	0.00	8	11.20	11.30	-8	6,359	-0.13%
2019/05/14	0	0.00	3	10.45	10.90	-3	6,456	-0.05%
2019/05/13	4	11.08	0	0.00	10.90	4	6,430	0.06%
2019/05/10	2	11.20	3	11.37	11.20	-1	6,390	-0.02%
2019/05/09	10	11.50	1	11.40	11.30	9	6,362	0.14%
2019/05/08	2	11.45	0	0.00	11.45	2	6,325	0.03%
2019/05/07	3	11.75	0	11.60	11.65	3	6,283	0.05%
2019/05/06	13	11.70	0	0.00	11.60	13	6,261	0.21%
2019/05/03	2	12.15	1	12.35	12.10	1	6,189	0.02%
2019/05/02	2	12.15	10	12.30	12.15	-8	6,148	-0.13%
2019/04/25	50	12.50	1	12.45	12.45	49	6,032	0.81%
2019/04/24	68	12.80	36	12.53	12.50	32	5,994	0.53%
2019/04/23	40	13.11	5	13.14	13.35	35	5,727	0.61%
2019/04/22	2	12.80	73	12.63	12.80	-71	5,411	-1.31%
2019/04/18	50	12.40	0	0.00	12.10	50	5,244	0.95%
2019/04/17	1	12.40	26	12.32	12.45	-25	5,224	-0.48%
2019/04/16	1	12.15	0	0.00	12.10	1	5,063	0.02%
2019/04/15	0	0.00	67	12.15	12.20	-67	5,090	-1.32%
2019/04/11	1	12.10	9	12.23	12.20	-8	5,068	-0.16%
2019/04/10	25.1	12.65	5	12.70	12.45	20.1	5,016	0.40%
2019/04/09	3	12.55	10	12.45	12.45	-7	4,939	-0.14%
2019/04/03	0	0.00	10	12.10	12.25	-10	4,793	-0.21%
2019/04/02	0.5	12.05	0	0.00	12.10	0.5	4,821	0.01%
2019/04/01	0	0.00	8	12.10	12.00	-8	4,763	-0.17%
2019/03/29	0	0.00	7	12.26	12.20	-7	4,723	-0.15%
2019/03/28	0	0.00	20	12.20	12.15	-20	4,774	-0.42%
2019/03/27	13	12.44	0	0.00	12.25	13	4,891	0.27%
2019/03/26	7	12.32	0	0.00	12.45	7	4,899	0.14%
2019/03/25	6	12.30	10	12.28	12.25	-4	4,919	-0.08%
2019/03/22	4	12.00	5	11.95	12.05	-1	4,957	-0.02%
2019/03/21	7	12.28	0	0.00	12.10	7	4,938	0.14%
2019/03/12	0	0.00	3	12.72	12.50	-3	5,691	-0.05%
2019/03/11	9	13.15	8	13.26	12.85	1	5,596	0.02%
2019/03/08	0	0.00	35	12.77	12.95	-35	5,587	-0.63%
2019/03/07	1	13.10	1	12.95	12.80	0	5,531	0.00%
2019/03/06	0	0.00	14	13.00	12.90	-14	5,414	-0.26%
2019/03/05	0	12.80	0	0.00	12.85	0	5,446	0.00%
2019/03/04	15	13.05	2	12.80	12.85	13	5,349	0.24%
2019/02/27	10	12.50	2	12.90	12.95	8	5,145	0.16%
2019/02/26	0	0.00	3	12.42	12.15	-3	4,888	-0.06%
2019/02/25	5	12.70	6	12.55	12.60	-1	4,748	-0.02%
2019/02/22	0	0.00	12	12.57	12.55	-12	4,697	-0.26%
2019/02/20	0	0.00	9	12.25	12.15	-9	4,504	-0.20%
2019/02/19	8	12.24	31	12.18	12.40	-23	4,429	-0.52%
2019/02/18	7	11.77	83	11.96	11.90	-76	4,215	-1.80%
2019/02/15	0	0.00	3	11.10	11.30	-3	3,999	-0.08%
2019/02/14	5	11.15	0	0.00	11.20	5	3,990	0.13%
2019/02/13	0	0.00	50	11.20	11.20	-50	3,998	-1.25%
2019/02/12	2	11.20	2	11.20	11.30	0	3,977	0.00%
2019/02/11	0	0.00	1	10.70	10.65	-1	4,002	-0.02%
2019/01/29	0	0.00	10	10.60	10.60	-10	4,164	-0.24%
2019/01/28	14	10.60	0	0.00	10.60	14	4,190	0.33%
2019/01/18	2	10.85	0.7	10.75	10.85	1.3	4,556	0.03%
2019/01/03	0	0.00	2	11.00	10.80	-2	5,391	-0.04%
2019/01/02	3	10.85	0	0.00	10.85	3	5,418	0.06%
2018/12/27	3	11.02	0	0.00	10.90	3	5,545	0.05%
2018/12/26	1	11.20	0	0.00	10.90	1	5,538	0.02%
2018/12/25	13	11.00	0	0.00	11.05	13	5,623	0.23%
2018/12/24	10	11.35	0	0.00	11.45	10	5,587	0.18%
2018/12/21	2	11.30	2	11.40	11.35	0	5,728	0.00%
2018/12/20	2	11.20	12	11.35	11.15	-10	5,680	-0.18%
2018/12/19	0	0.00	145	11.75	11.70	-145	5,635	-2.57%	大賣/鉅額交易
2018/12/18	2	11.83	5	11.82	11.80	-3	5,692	-0.05%
2018/12/17	2	12.18	0	0.00	11.95	2	5,756	0.03%
2018/12/14	5	11.94	53	11.80	11.90	-48	5,619	-0.85%
2018/12/13	46	12.20	40	12.22	11.95	6	5,615	0.11%
2018/12/12	76	11.81	38	11.72	11.80	38	5,299	0.72%
2018/12/11	10	11.25	52	11.64	11.75	-42	4,960	-0.85%
2018/12/07	14	10.76	0	0.00	10.65	14	4,783	0.29%
2018/12/06	9	10.66	102	10.55	10.55	-93	4,742	-1.96%	大賣/
2018/12/05	1	10.65	0	0.00	10.75	1	4,736	0.02%
2018/12/04	108	10.97	5	10.92	10.70	103	4,771	2.16%	大買/鉅額交易
2018/12/03	2	10.85	0	0.00	10.90	2	4,847	0.04%
2018/11/30	12	10.59	0	0.00	10.50	12	4,715	0.25%
2018/11/29	0	0.00	2	10.85	10.55	-2	4,718	-0.04%
2018/11/28	0	0.00	5	10.85	10.70	-5	4,691	-0.11%
2018/11/23	0	0.00	3	10.40	10.45	-3	4,666	-0.06%
2018/11/21	2	10.65	0	0.00	10.65	2	4,716	0.04%
2018/11/16	0	0.00	1	10.55	10.55	-1	4,853	-0.02%
2018/11/15	5	10.55	0	0.00	10.45	5	4,832	0.10%
2018/11/09	11	10.65	0	0.00	10.70	11	4,858	0.23%
2018/11/08	0	0.00	1	11.00	10.95	-1	4,881	-0.02%
2018/11/07	5	10.85	11	10.98	11.00	-6	4,838	-0.12%
2018/11/06	0	0.00	5	10.55	10.45	-5	4,859	-0.10%
2018/11/05	7	10.71	0	0.00	10.60	7	4,861	0.14%
2018/10/31	9	10.65	0	0.00	10.65	9	4,883	0.18%
2018/10/30	10	10.65	7	10.64	10.60	3	4,848	0.06%
2018/10/26	1	10.85	0	0.00	10.75	1	4,833	0.02%
2018/10/25	2	10.75	6	10.95	10.85	-4	4,742	-0.08%
2018/10/23	0	0.00	2	11.05	10.95	-2	4,631	-0.04%
2018/10/22	0	0.00	3	11.00	11.10	-3	4,579	-0.07%
2018/10/19	1	11.15	17	10.89	11.10	-16	4,523	-0.35%
2018/10/18	10	10.95	5	10.70	10.95	5	4,454	0.11%
2018/10/17	0	0.00	5.5	10.54	10.50	-5.5	4,479	-0.12%
2018/10/15	16	10.60	0	0.00	10.60	16	4,487	0.36%
2018/10/12	0	0.00	4	10.40	10.50	-4	4,434	-0.09%
2018/10/11	25	10.16	1	10.10	10.05	24	4,381	0.55%
2018/10/09	9	11.07	0	0.00	11.05	9	4,259	0.21%
2018/10/08	0	0.00	14	10.95	11.00	-14	4,459	-0.31%
2018/10/05	27	10.76	1	11.05	10.75	26	4,572	0.57%
2018/10/04	0	0.00	5	11.22	11.15	-5	4,525	-0.11%
2018/10/03	0	0.00	3	11.30	11.15	-3	4,551	-0.07%
2018/09/28	7	11.00	0	0.00	11.05	7	4,727	0.15%
2018/09/27	8	10.93	0	0.00	10.90	8	4,790	0.17%
2018/09/26	1	10.95	1	11.00	10.95	0	4,902	0.00%
2018/09/25	2	10.95	1	10.90	10.85	1	5,031	0.02%
2018/09/21	1	10.70	0	0.00	10.75	1	5,039	0.02%
2018/09/20	1	10.50	2	10.53	10.40	-1	4,993	-0.02%
2018/09/18	0	0.00	3	10.20	10.20	-3	5,145	-0.06%
2018/09/17	0	0.00	1	10.15	10.20	-1	5,213	-0.02%
2018/09/14	5	10.05	7	10.34	10.25	-2	5,242	-0.04%
2018/09/12	7	9.76	0	0.00	9.73	7	5,485	0.13%
2018/09/11	6	9.70	1	9.75	9.71	5	5,684	0.09%
2018/09/10	20	9.15	0	0.00	9.11	20	5,725	0.35%
2018/09/07	28	9.42	1	9.34	9.33	27	5,801	0.47%
2018/09/06	4	9.98	7	9.94	9.96	-3	5,974	-0.05%
2018/09/05	2	10.40	0	0.00	10.20	2	6,073	0.03%
2018/09/03	10	10.20	0	0.00	10.20	10	7,076	0.14%
2018/08/31	5	10.45	0	0.00	10.45	5	7,247	0.07%
2018/08/30	1	10.25	0	0.00	10.25	1	7,558	0.01%
2018/08/29	10	10.58	19.7	10.50	10.45	-9.7	7,785	-0.13%
2018/08/28	50	10.35	0	0.00	10.35	50	7,870	0.64%
2018/08/27	1	10.45	10	10.40	10.40	-9	8,263	-0.11%
2018/08/24	1	10.35	0	0.00	10.30	1	8,589	0.01%
2018/08/23	11	10.45	0	0.00	10.70	11	9,189	0.12%
2018/08/20	0	0.00	15	10.27	10.15	-15	9,730	-0.15%
2018/08/17	1	10.45	0	0.00	10.25	1	9,996	0.01%
2018/08/16	5	10.66	0	0.00	10.45	5	10,561	0.05%
2018/08/14	10	11.06	7	10.95	11.25	3	10,800	0.03%
2018/08/13	11	11.10	0	0.00	10.90	11	10,887	0.10%
2018/08/09	10	12.00	10	11.85	11.90	0	11,201	0.00%
2018/08/08	24	11.90	20	12.00	11.85	4	11,956	0.03%
2018/08/07	10	12.10	0	0.00	11.90	10	12,277	0.08%
2018/08/03	1	11.85	0	0.00	11.85	1	13,507	0.01%
2018/08/02	0	0.00	1	11.95	11.85	-1	13,867	-0.01%
2018/07/27	0	0.00	7	12.00	11.95	-7	16,241	-0.04%
2018/07/26	7	12.05	0	0.00	12.10	7	16,729	0.04%
2018/07/24	6	12.03	18	12.10	12.00	-12	17,654	-0.07%
2018/07/23	4	11.90	0	0.00	11.70	4	18,219	0.02%
2018/07/20	5	12.00	0	0.00	11.70	5	18,979	0.03%
2018/07/18	10	12.25	6.6	12.05	12.05	3.4	20,164	0.02%
2018/07/17	7	12.20	0	0.00	12.15	7	20,713	0.03%
2018/07/16	10	12.60	7	12.46	12.35	3	20,743	0.01%
2018/07/13	0	0.00	2	12.40	12.45	-2	20,651	-0.01%
2018/07/12	2	12.00	2	11.85	11.90	0	20,599	0.00%
2018/07/11	1	12.10	1	12.10	12.05	0	20,602	0.00%
2018/07/10	17	12.04	18	12.22	12.30	-1	20,683	0.00%
2018/07/09	7	11.55	0	0.00	11.50	7	20,795	0.03%
2018/07/06	0	0.00	6	11.32	11.35	-6	20,881	-0.03%
2018/07/05	20	11.65	41	11.53	11.30	-21	20,969	-0.10%
2018/07/04	9	12.16	24	12.02	11.90	-15	20,867	-0.07%
2018/07/03	1	11.95	0	0.00	12.10	1	20,859	0.00%
2018/07/02	21	12.49	2	12.60	12.10	19	20,687	0.09%
2018/06/29	10	12.45	3	12.40	12.55	7	20,687	0.03%
2018/06/28	0	0.00	5	12.42	12.40	-5	20,642	-0.02%
2018/06/27	9	12.68	5	12.56	12.45	4	20,568	0.02%
2018/06/26	2	12.25	2	12.30	12.20	0	20,389	0.00%
2018/06/25	1	12.55	3	12.50	12.40	-2	20,305	-0.01%
2018/06/22	4	12.55	10	12.00	12.40	-6	20,254	-0.03%
2018/06/21	5	12.50	0	0.00	12.45	5	19,976	0.03%
2018/06/20	8	12.60	2	12.68	12.50	6	19,904	0.03%
2018/06/19	19	13.20	2	13.10	13.05	17	19,670	0.09%
2018/06/15	10	13.18	2	13.10	13.10	8	19,593	0.04%
2018/06/14	37	13.18	0	0.00	13.35	37	19,459	0.19%
2018/06/13	10	13.15	2	13.05	13.05	8	19,154	0.04%
2018/06/12	30	13.35	2	13.35	13.25	28	18,999	0.15%
2018/06/11	87	13.55	33	13.58	13.40	54	18,774	0.29%
2018/06/08	5	13.06	0	0.00	13.00	5	18,029	0.03%
2018/06/07	49	13.21	72	13.21	13.20	-23	17,858	-0.13%
2018/06/06	63	13.02	61	13.18	13.05	2	17,517	0.01%
2018/06/05	6	13.17	7	13.18	13.00	-1	17,244	-0.01%
2018/06/04	67	13.37	5	13.35	13.15	62	17,113	0.36%
2018/06/01	41	13.05	37	13.04	13.40	4	16,686	0.02%
2018/05/31	53	13.32	80	13.19	13.10	-27	16,337	-0.17%
2018/05/30	76	12.58	97	12.83	13.05	-21	15,686	-0.13%
2018/05/29	10	12.90	1	12.90	12.75	9	15,385	0.06%
2018/05/28	62	12.98	1	12.90	12.90	61	15,238	0.40%
2018/05/25	11	13.09	17	13.01	12.80	-6	15,003	-0.04%
2018/05/24	108	13.27	85	13.22	13.40	23	14,712	0.16%	大買/
2018/05/23	31	12.45	14	12.57	12.65	17	14,121	0.12%
2018/05/22	30	12.58	0	0.00	12.55	30	14,070	0.21%
2018/05/21	3	12.48	19	12.38	12.40	-16	13,848	-0.12%
2018/05/18	52	12.71	12	12.65	12.70	40	13,675	0.29%
2018/05/17	22	12.45	22	12.36	12.25	0	13,430	0.00%
2018/05/16	59	12.82	37	12.87	12.60	22	13,207	0.17%
2018/05/15	38	13.43	50	13.49	13.40	-12	12,437	-0.10%
2018/05/14	78	13.49	42	13.48	13.45	36	12,147	0.30%
2018/05/11	65	13.85	71	13.68	14.05	-6	11,695	-0.05%
2018/05/10	65	13.13	42	13.21	13.20	23	10,818	0.21%
2018/05/09	129	13.55	71	13.41	13.15	58	10,454	0.55%	大買/
2018/05/08	79.1	13.18	79	13.15	13.25	0.1	9,853	0.00%
2018/05/07	88	12.99	76	13.08	13.30	12	9,429	0.13%
2018/05/04	126	12.19	123	11.85	12.10	3	8,294	0.04%	大買/大賣/
2018/05/03	23	12.31	15	12.31	12.20	8	7,985	0.10%
2018/05/02	28	11.98	74	11.85	11.80	-46	7,487	-0.61%
2018/04/30	44	12.56	274	12.55	12.35	-230	7,056	-3.26%	大賣/鉅額交易
2018/04/27	86	12.04	83	11.52	12.25	3	6,483	0.05%
2018/04/26	431	11.47	98	11.49	11.20	333	5,887	5.66%	大買/鉅額交易
2018/04/25	48	10.58	190	10.53	11.10	-142	5,117	-2.77%	大賣/鉅額交易
2018/04/24	191	10.47	160	10.42	10.35	31	4,622	0.67%	大買/大賣/
2018/04/23	33	9.83	61	10.19	10.30	-28	3,958	-0.71%
2018/04/20	7	9.45	23	9.42	9.43	-16	3,383	-0.47%
2018/04/19	12	9.57	12	9.53	9.36	0	3,358	0.00%
2018/04/18	8	9.41	0	0.00	9.30	8	3,222	0.25%
2018/04/17	0	0.00	1	9.45	9.20	-1	3,132	-0.03%
2018/04/16	2	9.39	18	9.46	9.40	-16	3,080	-0.52%
2018/04/13	128	9.70	125.2	9.65	9.54	2.8	3,038	0.09%	大買/大賣/
2018/04/12	9	9.17	2	9.26	9.22	7	2,747	0.25%
2018/04/11	60	8.98	2	8.99	9.07	58	2,690	2.16%
2018/04/10	109	8.98	0	0.00	8.87	109	2,526	4.31%	大買/鉅額交易
2018/04/09	50	8.99	50	8.99	8.97	0	2,485	0.00%
2018/03/30	0	0.00	2	8.50	8.46	-2	2,281	-0.09%
2018/03/20	0	0.00	0.3	8.60	8.60	-0.3	2,599	-0.01%
2018/03/19	0	0.00	10	8.65	8.65	-10	2,626	-0.38%
2018/03/16	3	8.62	0	0.00	8.61	3	2,679	0.11%
2018/03/15	5	8.68	0	0.00	8.67	5	2,808	0.18%
2018/03/05	5	8.55	0	0.00	8.47	5	3,814	0.13%
2018/03/02	11	8.56	0	0.00	8.59	11	3,821	0.29%
2018/02/23	2	8.59	0	0.00	8.58	2	3,927	0.05%
2018/02/09	1	8.09	6	7.99	8.10	-5	3,885	-0.13%
2018/02/08	0	0.00	3	8.20	8.13	-3	3,844	-0.08%
2018/01/31	0	0.00	16	8.40	8.33	-16	3,772	-0.42%
2018/01/30	20	8.56	0	0.00	8.44	20	3,754	0.53%
2018/01/24	0	0.00	2	8.50	8.55	-2	3,785	-0.05%
2018/01/22	0	0.00	8	8.48	8.46	-8	3,771	-0.21%
2018/01/19	0	0.00	4	8.94	8.80	-4	3,692	-0.11%
2018/01/18	0	0.00	0.3	8.90	8.92	-0.3	3,663	-0.01%
2018/01/17	0	0.00	1	9.11	9.07	-1	3,665	-0.03%
2018/01/16	0	0.00	3	8.96	8.92	-3	3,664	-0.08%
2018/01/11	0	0.00	10	9.05	9.05	-10	3,610	-0.28%
2018/01/10	1	9.18	0	0.00	9.16	1	3,640	0.03%
2018/01/09	0	0.00	5	9.26	9.21	-5	3,649	-0.14%
2018/01/08	1	9.25	16	9.30	9.18	-15	3,554	-0.42%
2018/01/05	0	0.00	10	9.31	9.25	-10	3,521	-0.28%
2018/01/04	0	0.00	15	9.10	9.10	-15	3,443	-0.44%
2018/01/03	10	9.12	15	9.08	9.08	-5	3,458	-0.14%
2018/01/02	16	9.13	15	9.09	9.07	1	3,631	0.03%